Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.23 | 12.25 | 11.98 | 12.01 | 3,895,501 | -0.17(-1.38%) |
Oct 28, 2016 | 11.72 | 12.21 | 11.72 | 12.17 | 3,262,591 | +0.48(+4.15%) |
Oct 27, 2016 | 11.96 | 11.98 | 11.66 | 11.69 | 1,939,200 | -0.21(-1.75%) |
Oct 26, 2016 | 11.69 | 11.94 | 11.66 | 11.90 | 2,039,113 | +0.16(+1.38%) |
Oct 25, 2016 | 11.63 | 11.76 | 11.62 | 11.74 | 1,724,040 | +0.08(+0.69%) |
Oct 24, 2016 | 11.63 | 11.76 | 11.60 | 11.66 | 1,148,999 | +0.11(+0.99%) |
Oct 21, 2016 | 11.49 | 11.64 | 11.45 | 11.54 | 1,880,086 | -0.03(-0.23%) |
Oct 20, 2016 | 11.63 | 11.66 | 11.53 | 11.57 | 1,159,756 | -0.09(-0.81%) |
Oct 19, 2016 | 11.61 | 11.78 | 11.59 | 11.66 | 1,560,898 | +0.07(+0.64%) |
Oct 18, 2016 | 11.57 | 11.63 | 11.52 | 11.59 | 905,767 | +0.13(+1.12%) |
Oct 17, 2016 | 11.42 | 11.61 | 11.38 | 11.46 | 1,158,246 | +0.04(+0.35%) |
Oct 14, 2016 | 11.44 | 11.58 | 11.43 | 11.42 | 847,030 | +0.03(+0.24%) |
Oct 13, 2016 | 11.62 | 11.64 | 11.38 | 11.39 | 1,761,714 | -0.32(-2.76%) |
Oct 12, 2016 | 11.71 | 11.73 | 11.62 | 11.72 | 1,072,367 | +0.01(+0.12%) |
Oct 11, 2016 | 11.83 | 11.86 | 11.62 | 11.70 | 1,589,748 | -0.15(-1.31%) |
Oct 10, 2016 | 11.89 | 11.96 | 11.85 | 11.86 | 1,331,110 | +0.03(+0.23%) |
Oct 07, 2016 | 11.98 | 11.99 | 11.82 | 11.83 | 1,120,754 | -0.16(-1.35%) |
Oct 06, 2016 | 11.92 | 12.07 | 11.85 | 11.99 | 1,511,720 | +0.07(+0.56%) |
Oct 05, 2016 | 12.05 | 12.09 | 11.90 | 11.92 | 1,320,650 | -0.07(-0.56%) |
Oct 04, 2016 | 12.15 | 12.21 | 11.94 | 11.99 | 1,135,613 | -0.15(-1.27%) |
Oct 03, 2016 | 12.18 | 12.21 | 12.09 | 12.15 | 1,150,636 | -0.07(-0.61%) |
Sep 30, 2016 | 12.19 | 12.27 | 12.10 | 12.22 | 1,761,859 | +0.12(+1.00%) |
Sep 29, 2016 | 12.05 | 12.21 | 12.02 | 12.10 | 2,303,439 | +0.02(+0.17%) |
Sep 28, 2016 | 11.91 | 12.08 | 11.89 | 12.08 | 1,298,238 | +0.19(+1.58%) |
Sep 27, 2016 | 11.82 | 11.95 | 11.82 | 11.89 | 1,524,623 | +0.05(+0.40%) |
Sep 26, 2016 | 11.91 | 11.94 | 11.81 | 11.84 | 1,835,393 | -0.11(-0.96%) |
Sep 23, 2016 | 11.99 | 12.04 | 11.94 | 11.96 | 1,644,780 | -0.03(-0.28%) |
Sep 22, 2016 | 11.94 | 12.03 | 11.89 | 11.99 | 1,514,233 | +0.15(+1.25%) |
Sep 21, 2016 | 11.88 | 11.95 | 11.68 | 11.84 | 2,525,159 | +0.04(+0.34%) |
Sep 20, 2016 | 12.03 | 12.03 | 11.80 | 11.80 | 1,362,224 | -0.15(-1.24%) |
Sep 19, 2016 | 11.97 | 12.05 | 11.86 | 11.95 | 1,686,663 | +0.07(+0.57%) |
Sep 16, 2016 | 11.95 | 11.97 | 11.83 | 11.88 | 2,616,422 | -0.11(-0.95%) |
Sep 15, 2016 | 11.83 | 12.05 | 11.82 | 12.00 | 1,641,288 | +0.15(+1.25%) |
Sep 14, 2016 | 11.95 | 12.03 | 11.76 | 11.85 | 2,130,150 | -0.11(-0.96%) |
Sep 13, 2016 | 12.03 | 12.17 | 11.86 | 11.96 | 2,375,954 | -0.14(-1.17%) |
Sep 12, 2016 | 11.84 | 12.16 | 11.82 | 12.11 | 2,190,559 | +0.14(+1.18%) |
Sep 09, 2016 | 12.37 | 12.40 | 11.96 | 11.96 | 1,977,059 | -0.50(-4.05%) |
Sep 08, 2016 | 12.56 | 12.58 | 12.46 | 12.47 | 1,633,363 | -0.12(-0.96%) |
Sep 07, 2016 | 12.60 | 12.66 | 12.54 | 12.59 | 1,557,435 | -0.03(-0.27%) |
Sep 06, 2016 | 12.76 | 12.81 | 12.52 | 12.62 | 1,643,261 | -0.10(-0.79%) |
Sep 02, 2016 | 12.78 | 12.73 | 12.73 | 12.73 | 2,109,536 | -0.01(-0.11%) |
Sep 01, 2016 | 12.64 | 12.75 | 12.52 | 12.74 | 2,006,733 | +0.11(+0.91%) |
Aug 31, 2016 | 12.69 | 12.71 | 12.55 | 12.62 | 2,902,838 | -0.07(-0.58%) |
Aug 30, 2016 | 12.60 | 12.71 | 12.57 | 12.70 | 1,718,475 | +0.12(+0.96%) |
Aug 29, 2016 | 12.64 | 12.72 | 12.56 | 12.58 | 2,224,201 | -0.05(-0.43%) |
Aug 26, 2016 | 12.53 | 12.66 | 12.52 | 12.63 | 3,991,332 | +0.14(+1.13%) |
Aug 25, 2016 | 12.45 | 12.50 | 12.40 | 12.49 | 1,425,944 | +0.01(+0.11%) |
Aug 24, 2016 | 12.47 | 12.52 | 12.44 | 12.48 | 1,704,742 | +0.02(+0.16%) |
Aug 23, 2016 | 12.42 | 12.49 | 12.39 | 12.46 | 1,447,683 | +0.09(+0.76%) |
Aug 22, 2016 | 12.33 | 12.37 | 12.19 | 12.36 | 1,313,598 | +0.00(+0.00%) |
Aug 19, 2016 | 12.40 | 12.48 | 12.32 | 12.36 | 1,686,312 | -0.08(-0.65%) |
Aug 18, 2016 | 12.40 | 12.52 | 12.37 | 12.44 | 2,022,404 | +0.05(+0.42%) |
Aug 17, 2016 | 12.34 | 12.40 | 12.28 | 12.39 | 2,294,684 | +0.05(+0.43%) |
Aug 16, 2016 | 12.36 | 12.38 | 12.29 | 12.34 | 1,150,873 | -0.07(-0.54%) |
Aug 15, 2016 | 12.31 | 12.48 | 12.31 | 12.40 | 1,397,482 | +0.11(+0.92%) |
Aug 12, 2016 | 12.28 | 12.34 | 12.24 | 12.29 | 1,284,500 | -0.01(-0.11%) |
Aug 11, 2016 | 12.31 | 12.36 | 12.26 | 12.30 | 1,493,983 | +0.03(+0.27%) |
Aug 10, 2016 | 12.34 | 12.38 | 12.26 | 12.27 | 1,536,007 | -0.06(-0.49%) |
Aug 09, 2016 | 12.40 | 12.49 | 12.22 | 12.33 | 1,835,244 | -0.07(-0.59%) |
Aug 08, 2016 | 12.42 | 12.52 | 12.38 | 12.40 | 1,293,091 | +0.00(+0.00%) |
Aug 05, 2016 | 12.24 | 12.46 | 12.23 | 12.40 | 1,769,098 | +0.21(+1.75%) |
Aug 04, 2016 | 12.02 | 12.24 | 12.02 | 12.19 | 2,670,012 | +0.20(+1.67%) |
Aug 03, 2016 | 12.02 | 12.09 | 11.89 | 11.99 | 2,722,297 | -0.06(-0.50%) |
Aug 02, 2016 | 12.42 | 12.60 | 11.99 | 12.05 | 4,019,722 | -0.65(-5.09%) |